Skyworks Solutions, Inc. (NQ: SWKS)
56.66 USD  +1.12 (+2.02%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 56.12 56.94 56.10 56.66 3,071,231 +1.12(+2.02%)
Aug 28, 2014 54.49 55.66 54.18 55.54 1,840,525 +0.68(+1.24%)
Aug 27, 2014 55.02 55.13 53.99 54.86 1,858,662 +0.16(+0.29%)
Aug 26, 2014 54.87 54.89 53.88 54.70 2,335,307 -0.06(-0.11%)
Aug 25, 2014 55.60 55.66 54.61 54.76 2,225,206 -0.39(-0.71%)
Aug 22, 2014 55.42 55.45 54.51 55.15 2,223,057 -0.11(-0.20%)
Aug 21, 2014 55.87 55.99 55.11 55.26 1,847,778 -0.56(-1.00%)
Aug 20, 2014 55.01 56.08 55.01 55.82 1,820,255 +0.44(+0.79%)
Aug 19, 2014 54.32 55.64 54.30 55.38 2,574,483 +1.08(+1.99%)
Aug 18, 2014 54.68 54.78 53.50 54.30 2,754,842 -0.09(-0.17%)
Aug 15, 2014 53.97 54.88 53.56 54.39 2,909,570 +0.89(+1.66%)
Aug 14, 2014 54.12 54.31 53.12 53.50 2,771,597 -0.51(-0.94%)
Aug 13, 2014 52.42 54.05 52.36 54.01 3,865,534 +1.60(+3.05%)
Aug 12, 2014 52.60 52.65 51.51 52.41 2,215,299 +0.29(+0.56%)
Aug 11, 2014 51.99 52.72 51.60 52.12 2,425,577 +0.85(+1.66%)
Aug 08, 2014 51.12 51.35 50.47 51.27 3,131,870 +0.14(+0.27%)
Aug 07, 2014 52.40 52.75 50.88 51.13 3,036,162 -1.02(-1.96%)
Aug 06, 2014 51.75 52.49 51.73 52.15 2,417,052 +0.26(+0.50%)
Aug 05, 2014 51.67 52.20 51.32 51.89 2,505,302 -0.23(-0.44%)
Aug 04, 2014 52.37 52.53 51.42 52.12 2,709,663 +0.05(+0.10%)
Aug 01, 2014 50.29 52.34 50.27 52.07 3,999,719 +1.31(+2.58%)
Jul 31, 2014 51.50 51.76 50.27 50.76 3,660,558 -1.41(-2.70%)
Jul 30, 2014 52.41 52.76 51.68 52.17 2,416,987 +0.03(+0.06%)
Jul 29, 2014 52.26 52.97 52.06 52.14 2,960,597 -0.04(-0.08%)
Jul 28, 2014 51.67 52.34 50.75 52.18 3,611,405 +0.74(+1.44%)
Jul 25, 2014 52.68 52.70 51.36 51.44 4,108,830 -1.21(-2.30%)
Jul 24, 2014 53.40 53.76 52.41 52.65 3,867,006 -0.80(-1.50%)
Jul 23, 2014 54.24 54.26 53.41 53.45 3,658,417 -0.77(-1.42%)
Jul 22, 2014 54.30 54.40 53.56 54.22 4,439,834 -0.02(-0.04%)
Jul 21, 2014 52.70 54.50 52.62 54.24 6,946,351 +1.37(+2.59%)
Jul 18, 2014 50.11 53.45 49.67 52.87 18,366,515 +6.53(+14.09%)
Jul 17, 2014 47.66 47.87 46.21 46.34 6,032,622 -1.44(-3.01%)
Jul 16, 2014 47.81 48.20 47.41 47.78 3,487,970 +0.23(+0.48%)
Jul 15, 2014 47.51 47.66 46.83 47.55 2,579,080 +0.09(+0.19%)
Jul 14, 2014 47.57 47.86 47.11 47.46 1,903,314 +0.23(+0.49%)
Jul 11, 2014 46.64 47.35 46.59 47.23 1,977,148 +0.38(+0.81%)
Jul 10, 2014 46.15 47.26 45.50 46.85 3,531,075 -0.82(-1.72%)
Jul 09, 2014 47.04 47.79 46.63 47.67 2,450,494 +0.50(+1.06%)
Jul 08, 2014 47.20 47.38 46.00 47.17 3,412,823 -0.22(-0.46%)
Jul 07, 2014 48.00 48.59 47.31 47.39 2,682,587 -0.70(-1.46%)
Jul 03, 2014 48.09 48.09 48.09 0 +0.47(+0.99%)
Jul 02, 2014 47.55 48.00 47.23 47.62 1,996,207 -0.11(-0.23%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here